Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1978-10-31 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2011
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2011-12-30 | $23.39 | $23.39 | 2,090,869 | — | — |
| 2011-12-29 | $23.51 | $23.51 | 1,915,704 | — | — |
| 2011-12-28 | $23.25 | $23.25 | 3,233,677 | — | — |
| 2011-12-27 | $23.61 | $23.61 | 3,310,940 | — | — |
| 2011-12-23 | $24.29 | $24.29 | 2,103,041 | — | — |
| 2011-12-22 | $23.97 | $23.97 | 2,932,430 | — | — |
| 2011-12-21 | $23.73 | $23.73 | 3,321,656 | — | — |
| 2011-12-20 | $24.10 | $24.10 | 3,996,651 | — | — |
| 2011-12-19 | $23.16 | $23.16 | 2,949,496 | — | — |
| 2011-12-16 | $23.39 | $23.39 | 5,224,130 | — | — |
| 2011-12-15 | $23.18 | $23.18 | 3,206,687 | — | — |
| 2011-12-14 | $23.06 | $23.06 | 4,418,952 | — | — |
| 2011-12-13 | $23.48 | $23.48 | 4,427,684 | — | — |
| 2011-12-12 | $24.14 | $24.14 | 5,053,463 | — | — |
| 2011-12-09 | $24.47 | $24.47 | 4,210,844 | — | — |
| 2011-12-08 | $23.83 | $23.83 | 6,460,341 | — | — |
| 2011-12-07 | $24.05 | $24.05 | 5,603,831 | — | — |
| 2011-12-06 | $23.95 | $23.95 | 5,891,319 | — | — |
| 2011-12-05 | $24.20 | $24.20 | 10,944,121 | — | — |
| 2011-12-02 | $23.76 | $23.76 | 17,653,318 | — | — |
| 2011-12-01 | $22.11 | $22.11 | 6,115,832 | — | — |
| 2011-11-30 | $21.97 | $21.97 | 9,519,117 | — | — |
| 2011-11-29 | $20.79 | $20.79 | 8,061,039 | — | — |
| 2011-11-28 | $20.08 | $20.08 | 5,014,302 | — | — |
| 2011-11-25 | $18.90 | $18.90 | 2,111,376 | — | — |
| 2011-11-23 | $19.34 | $19.34 | 5,375,217 | — | — |
| 2011-11-22 | $19.49 | $19.49 | 4,822,600 | — | — |
| 2011-11-21 | $19.74 | $19.74 | 6,863,856 | — | — |
| 2011-11-18 | $19.68 | $19.68 | 7,456,957 | — | — |
| 2011-11-17 | $19.09 | $19.09 | 9,257,428 | — | — |
| 2011-11-16 | $20.27 | $20.27 | 13,946,801 | — | — |
| 2011-11-15 | $18.93 | $18.93 | 9,748,261 | — | — |
| 2011-11-14 | $19.91 | $19.91 | 2,416,460 | — | — |
| 2011-11-11 | $20.12 | $20.12 | 3,616,421 | — | — |
| 2011-11-10 | $19.49 | $19.49 | 7,208,233 | — | — |
| 2011-11-09 | $19.66 | $19.66 | 6,130,253 | — | — |
| 2011-11-08 | $21.01 | $21.01 | 7,737,566 | — | — |
| 2011-11-07 | $20.92 | $20.92 | 7,611,219 | — | — |
| 2011-11-04 | $21.13 | $21.13 | 6,702,583 | — | — |
| 2011-11-03 | $21.50 | $21.50 | 7,523,107 | — | — |
| 2011-11-02 | $20.64 | $20.64 | 8,888,443 | — | — |
| 2011-11-01 | $20.03 | $20.03 | 8,806,285 | — | — |
| 2011-10-31 | $20.14 | $20.14 | 5,856,392 | — | — |
| 2011-10-28 | $20.63 | $20.63 | 7,654,084 | — | — |
| 2011-10-27 | $20.73 | $20.73 | 12,355,100 | — | — |
| 2011-10-26 | $21.10 | $21.10 | 9,789,803 | — | — |
| 2011-10-25 | $19.92 | $19.92 | 4,990,356 | — | — |
| 2011-10-24 | $20.60 | $20.60 | 8,636,941 | — | — |
| 2011-10-21 | $19.63 | $19.63 | 12,102,407 | — | — |
| 2011-10-20 | $19.62 | $19.62 | 19,429,843 | — | — |
| 2011-10-19 | $18.47 | $18.47 | 18,955,150 | — | — |
| 2011-10-18 | $20.36 | $20.36 | 12,101,216 | — | — |
| 2011-10-17 | $19.84 | $19.84 | 8,727,831 | — | — |
| 2011-10-14 | $21.42 | $21.42 | 5,330,632 | — | — |
| 2011-10-13 | $21.66 | $21.66 | 6,735,658 | — | — |
| 2011-10-12 | $20.82 | $20.82 | 10,846,219 | — | — |
| 2011-10-11 | $21.83 | $21.83 | 9,635,541 | — | — |
| 2011-10-10 | $21.11 | $21.11 | 6,206,987 | — | — |
| 2011-10-07 | $20.36 | $20.36 | 6,308,196 | — | — |
| 2011-10-06 | $20.77 | $20.77 | 5,309,596 | — | — |
| 2011-10-05 | $20.37 | $20.37 | 6,358,735 | — | — |
| 2011-10-04 | $19.18 | $19.18 | 5,159,700 | — | — |
| 2011-10-03 | $18.59 | $18.59 | 6,818,874 | — | — |
| 2011-09-30 | $19.44 | $19.44 | 4,689,638 | — | — |
| 2011-09-29 | $20.21 | $20.21 | 5,295,043 | — | — |
| 2011-09-28 | $20.42 | $20.42 | 5,988,030 | — | — |
| 2011-09-27 | $21.23 | $21.23 | 4,131,332 | — | — |
| 2011-09-26 | $21.01 | $21.01 | 5,990,147 | — | — |
| 2011-09-23 | $19.98 | $19.98 | 4,215,475 | — | — |
| 2011-09-22 | $19.62 | $19.62 | 7,171,851 | — | — |
| 2011-09-21 | $20.90 | $20.90 | 5,768,280 | — | — |
| 2011-09-20 | $21.41 | $21.41 | 4,008,425 | — | — |
| 2011-09-19 | $22.12 | $22.12 | 4,237,040 | — | — |
| 2011-09-16 | $22.73 | $22.73 | 3,572,100 | — | — |
| 2011-09-15 | $22.72 | $22.72 | 3,322,185 | — | — |
| 2011-09-14 | $22.37 | $22.37 | 6,182,644 | — | — |
| 2011-09-13 | $22.02 | $22.02 | 4,032,239 | — | — |
| 2011-09-12 | $21.81 | $21.81 | 5,027,797 | — | — |
| 2011-09-09 | $21.51 | $21.51 | 8,661,152 | — | — |
| 2011-09-08 | $21.40 | $21.40 | 4,750,099 | — | — |
| 2011-09-07 | $21.53 | $21.53 | 5,804,133 | — | — |
| 2011-09-06 | $20.74 | $20.74 | 4,866,523 | — | — |
| 2011-09-02 | $20.74 | $20.74 | 3,976,938 | — | — |
| 2011-09-01 | $21.69 | $21.69 | 4,135,566 | — | — |
| 2011-08-31 | $22.29 | $22.29 | 5,084,421 | — | — |
| 2011-08-30 | $22.40 | $22.40 | 4,703,662 | — | — |
| 2011-08-29 | $22.00 | $22.00 | 2,438,157 | — | — |
| 2011-08-26 | $21.38 | $21.38 | 3,620,919 | — | — |
| 2011-08-25 | $20.87 | $20.87 | 5,280,358 | — | — |
| 2011-08-24 | $21.10 | $21.10 | 4,263,103 | — | — |
| 2011-08-23 | $20.84 | $20.84 | 5,491,112 | — | — |
| 2011-08-22 | $20.04 | $20.04 | 6,213,602 | — | — |
| 2011-08-19 | $19.96 | $19.96 | 8,515,754 | — | — |
| 2011-08-18 | $21.04 | $21.04 | 7,469,129 | — | — |
| 2011-08-17 | $22.68 | $22.68 | 5,457,904 | — | — |
| 2011-08-16 | $23.48 | $23.48 | 5,044,864 | — | — |
| 2011-08-15 | $23.79 | $23.79 | 4,097,596 | — | — |
| 2011-08-12 | $23.20 | $23.20 | 5,695,647 | — | — |
| 2011-08-11 | $23.02 | $23.02 | 7,314,735 | — | — |
| 2011-08-10 | $22.00 | $22.00 | 9,935,730 | — | — |
| 2011-08-09 | $22.92 | $22.92 | 11,976,325 | — | — |
| 2011-08-08 | $22.00 | $22.00 | 13,287,947 | — | — |
| 2011-08-05 | $23.08 | $23.08 | 9,078,558 | — | — |
| 2011-08-04 | $23.43 | $23.43 | 5,818,422 | — | — |
| 2011-08-03 | $25.06 | $25.06 | 7,504,850 | — | — |
| 2011-08-02 | $24.78 | $24.78 | 6,599,653 | — | — |
| 2011-08-01 | $26.11 | $26.11 | 4,420,011 | — | — |
| 2011-07-29 | $26.05 | $26.05 | 6,021,767 | — | — |
| 2011-07-28 | $26.71 | $26.71 | 3,243,467 | — | — |
| 2011-07-27 | $26.84 | $26.84 | 5,003,321 | — | — |
| 2011-07-26 | $27.55 | $27.55 | 6,320,765 | — | — |
| 2011-07-25 | $27.89 | $27.89 | 5,852,952 | — | — |
| 2011-07-22 | $28.75 | $28.75 | 13,546,065 | — | — |
| 2011-07-21 | $26.55 | $26.55 | 14,642,303 | — | — |
| 2011-07-20 | $28.78 | $28.78 | 4,957,413 | — | — |
| 2011-07-19 | $28.52 | $28.52 | 3,359,097 | — | — |
| 2011-07-18 | $27.77 | $27.77 | 2,665,713 | — | — |
| 2011-07-15 | $28.17 | $28.17 | 3,232,486 | — | — |
| 2011-07-14 | $28.01 | $28.01 | 3,102,170 | — | — |
| 2011-07-13 | $28.18 | $28.18 | 2,211,924 | — | — |
| 2011-07-12 | $27.98 | $27.98 | 2,936,002 | — | — |
| 2011-07-11 | $28.13 | $28.13 | 4,360,343 | — | — |
| 2011-07-08 | $29.12 | $29.12 | 4,565,276 | — | — |
| 2011-07-07 | $29.11 | $29.11 | 5,158,642 | — | — |
| 2011-07-06 | $28.26 | $28.26 | 4,634,072 | — | — |
| 2011-07-05 | $27.80 | $27.80 | 3,057,188 | — | — |
| 2011-07-01 | $27.69 | $27.69 | 2,828,309 | — | — |
| 2011-06-30 | $27.50 | $27.50 | 4,169,699 | — | — |
| 2011-06-29 | $27.16 | $27.16 | 3,574,614 | — | — |
| 2011-06-28 | $26.90 | $26.90 | 3,502,643 | — | — |
| 2011-06-27 | $26.38 | $26.38 | 4,671,645 | — | — |
| 2011-06-24 | $26.59 | $26.59 | 8,985,551 | — | — |
| 2011-06-23 | $27.97 | $27.97 | 9,037,148 | — | — |
| 2011-06-22 | $26.13 | $26.13 | 3,411,752 | — | — |
| 2011-06-21 | $26.31 | $26.31 | 2,905,440 | — | — |
| 2011-06-20 | $25.32 | $25.32 | 3,088,411 | — | — |
| 2011-06-17 | $25.30 | $25.30 | 4,066,770 | — | — |
| 2011-06-16 | $25.89 | $25.89 | 4,645,979 | — | — |
| 2011-06-15 | $25.82 | $25.82 | 5,382,758 | — | — |
| 2011-06-14 | $26.73 | $26.73 | 6,162,402 | — | — |
| 2011-06-13 | $25.39 | $25.39 | 3,039,328 | — | — |
| 2011-06-10 | $25.67 | $25.67 | 5,599,068 | — | — |
| 2011-06-09 | $25.46 | $25.46 | 3,375,370 | — | — |
| 2011-06-08 | $25.47 | $25.47 | 4,378,733 | — | — |
| 2011-06-07 | $25.84 | $25.84 | 3,002,284 | — | — |
| 2011-06-06 | $25.94 | $25.94 | 4,510,901 | — | — |
| 2011-06-03 | $26.42 | $26.42 | 4,325,813 | — | — |
| 2011-06-02 | $26.48 | $26.48 | 3,485,444 | — | — |
| 2011-06-01 | $26.65 | $26.65 | 4,843,238 | — | — |
| 2011-05-31 | $27.70 | $27.70 | 3,594,194 | — | — |
| 2011-05-27 | $27.00 | $27.00 | 2,813,492 | — | — |
| 2011-05-26 | $26.95 | $26.95 | 4,022,714 | — | — |
| 2011-05-25 | $27.06 | $27.06 | 3,759,040 | — | — |
| 2011-05-24 | $27.18 | $27.18 | 2,768,907 | — | — |
| 2011-05-23 | $27.10 | $27.10 | 3,437,419 | — | — |
| 2011-05-20 | $27.32 | $27.32 | 2,438,686 | — | — |
| 2011-05-19 | $27.48 | $27.48 | 3,739,724 | — | — |
| 2011-05-18 | $27.83 | $27.83 | 3,396,935 | — | — |
| 2011-05-17 | $27.45 | $27.45 | 4,707,234 | — | — |
| 2011-05-16 | $27.50 | $27.50 | 5,116,570 | — | — |
| 2011-05-13 | $28.34 | $28.34 | 3,672,383 | — | — |
| 2011-05-12 | $29.06 | $29.06 | 3,108,918 | — | — |
| 2011-05-11 | $29.06 | $29.06 | 2,670,343 | — | — |
| 2011-05-10 | $29.40 | $29.40 | 4,242,596 | — | — |
| 2011-05-09 | $28.77 | $28.77 | 3,752,160 | — | — |
| 2011-05-06 | $28.78 | $28.78 | 4,000,620 | — | — |
| 2011-05-05 | $28.47 | $28.47 | 3,618,802 | — | — |
| 2011-05-04 | $28.72 | $28.72 | 5,932,332 | — | — |
| 2011-05-03 | $29.15 | $29.15 | 3,893,192 | — | — |
| 2011-05-02 | $29.83 | $29.83 | 3,303,002 | — | — |
| 2011-04-29 | $30.08 | $30.08 | 4,865,068 | — | — |
| 2011-04-28 | $30.42 | $30.42 | 4,871,021 | — | — |
| 2011-04-27 | $30.13 | $30.13 | 4,533,127 | — | — |
| 2011-04-26 | $30.85 | $30.85 | 5,820,671 | — | — |
| 2011-04-25 | $30.58 | $30.58 | 4,793,758 | — | — |
| 2011-04-21 | $31.17 | $31.17 | 10,171,621 | — | — |
| 2011-04-20 | $30.73 | $30.73 | 7,828,588 | — | — |
| 2011-04-19 | $29.86 | $29.86 | 9,745,086 | — | — |
| 2011-04-18 | $29.23 | $29.23 | 5,992,661 | — | — |
| 2011-04-15 | $29.28 | $29.28 | 4,345,129 | — | — |
| 2011-04-14 | $29.01 | $29.01 | 6,630,479 | — | — |
| 2011-04-13 | $28.46 | $28.46 | 5,571,947 | — | — |
| 2011-04-12 | $28.82 | $28.82 | 4,536,302 | — | — |
| 2011-04-11 | $29.28 | $29.28 | 4,156,734 | — | — |
| 2011-04-08 | $29.33 | $29.33 | 8,658,374 | — | — |
| 2011-04-07 | $28.57 | $28.57 | 3,785,235 | — | — |
| 2011-04-06 | $28.47 | $28.47 | 4,439,723 | — | — |
| 2011-04-05 | $27.99 | $27.99 | 4,611,052 | — | — |
| 2011-04-04 | $28.19 | $28.19 | 4,100,242 | — | — |
| 2011-04-01 | $28.86 | $28.86 | 5,821,729 | — | — |
| 2011-03-31 | $28.19 | $28.19 | 4,581,152 | — | — |
| 2011-03-30 | $28.50 | $28.50 | 4,634,337 | — | — |
| 2011-03-29 | $28.00 | $28.00 | 4,719,670 | — | — |
| 2011-03-28 | $28.01 | $28.01 | 6,124,696 | — | — |
| 2011-03-25 | $28.26 | $28.26 | 10,993,204 | — | — |
| 2011-03-24 | $27.28 | $27.28 | 7,186,404 | — | — |
| 2011-03-23 | $26.00 | $26.00 | 3,593,533 | — | — |
| 2011-03-22 | $25.86 | $25.86 | 2,453,636 | — | — |
| 2011-03-21 | $25.99 | $25.99 | 4,719,935 | — | — |
| 2011-03-18 | $25.62 | $25.62 | 6,504,000 | — | — |
| 2011-03-17 | $25.43 | $25.43 | 5,626,587 | — | — |
| 2011-03-16 | $24.84 | $24.84 | 6,158,565 | — | — |
| 2011-03-15 | $25.46 | $25.46 | 5,277,050 | — | — |
| 2011-03-14 | $25.53 | $25.53 | 6,157,507 | — | — |
| 2011-03-11 | $26.00 | $26.00 | 4,296,575 | — | — |
| 2011-03-10 | $25.94 | $25.94 | 6,304,227 | — | — |
| 2011-03-09 | $26.83 | $26.83 | 8,801,522 | — | — |
| 2011-03-08 | $27.43 | $27.43 | 14,891,820 | — | — |
| 2011-03-07 | $26.21 | $26.21 | 34,849,011 | — | — |
| 2011-03-04 | $22.68 | $22.68 | 5,131,785 | — | — |
| 2011-03-03 | $22.95 | $22.95 | 5,882,720 | — | — |
| 2011-03-02 | $22.49 | $22.49 | 5,885,233 | — | — |
| 2011-03-01 | $22.25 | $22.25 | 8,525,412 | — | — |
| 2011-02-28 | $23.11 | $23.11 | 8,308,837 | — | — |
| 2011-02-25 | $23.58 | $23.58 | 5,660,323 | — | — |
| 2011-02-24 | $23.20 | $23.20 | 7,251,098 | — | — |
| 2011-02-23 | $23.24 | $23.24 | 10,941,607 | — | — |
| 2011-02-22 | $24.26 | $24.26 | 9,076,574 | — | — |
| 2011-02-18 | $25.12 | $25.12 | 6,329,100 | — | — |
| 2011-02-17 | $25.43 | $25.43 | 4,003,663 | — | — |
| 2011-02-16 | $25.50 | $25.50 | 4,624,017 | — | — |
| 2011-02-15 | $25.82 | $25.82 | 4,590,281 | — | — |
| 2011-02-14 | $26.20 | $26.20 | 4,842,312 | — | — |
| 2011-02-11 | $26.02 | $26.02 | 8,020,291 | — | — |
| 2011-02-10 | $26.58 | $26.58 | 6,980,545 | — | — |
| 2011-02-09 | $27.01 | $27.01 | 4,280,963 | — | — |
| 2011-02-08 | $27.48 | $27.48 | 3,420,617 | — | — |
| 2011-02-07 | $27.47 | $27.47 | 3,950,875 | — | — |
| 2011-02-04 | $27.37 | $27.37 | 3,265,429 | — | — |
| 2011-02-03 | $27.20 | $27.20 | 4,383,496 | — | — |
| 2011-02-02 | $27.51 | $27.51 | 10,707,436 | — | — |
| 2011-02-01 | $26.06 | $26.06 | 5,037,852 | — | — |
| 2011-01-31 | $25.71 | $25.71 | 5,692,604 | — | — |
| 2011-01-28 | $25.65 | $25.65 | 8,459,659 | — | — |
| 2011-01-27 | $26.27 | $26.27 | 7,830,440 | — | — |
| 2011-01-26 | $25.50 | $25.50 | 9,171,565 | — | — |
| 2011-01-25 | $24.41 | $24.41 | 5,857,847 | — | — |
| 2011-01-24 | $24.53 | $24.53 | 6,182,114 | — | — |
| 2011-01-21 | $23.82 | $23.82 | 8,091,468 | — | — |
| 2011-01-20 | $24.01 | $24.01 | 9,911,519 | — | — |
| 2011-01-19 | $24.92 | $24.92 | 13,160,939 | — | — |
| 2011-01-18 | $25.65 | $25.65 | 6,865,312 | — | — |
| 2011-01-14 | $25.28 | $25.28 | 4,241,141 | — | — |
| 2011-01-13 | $24.75 | $24.75 | 4,577,448 | — | — |
| 2011-01-12 | $24.91 | $24.91 | 4,972,363 | — | — |
| 2011-01-11 | $24.61 | $24.61 | 4,999,485 | — | — |
| 2011-01-10 | $24.82 | $24.82 | 5,702,792 | — | — |
| 2011-01-07 | $24.97 | $24.97 | 5,992,793 | — | — |
| 2011-01-06 | $24.95 | $24.95 | 4,463,405 | — | — |
| 2011-01-05 | $24.78 | $24.78 | 7,692,319 | — | — |
| 2011-01-04 | $24.94 | $24.94 | 16,758,441 | — | — |
| 2011-01-03 | $25.80 | $25.80 | 4,053,540 | — | — |